KissMeData/377740/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212900	151298465	4085	4085	4085	4085	1554
3	20240529	212800	151298465	4085	4085	4085	4085	0
4	20240529	212700	151298465	4085	4085	4085	4085	0
5	20240529	212600	151298465	4085	4085	4085	4085	0
6	20240529	212500	151298465	4085	4085	4085	4085	0
7	20240529	212400	151298465	4085	4085	4085	4085	0
8	20240529	212300	151298465	4085	4085	4085	4085	0
9	20240529	212200	151298465	4085	4085	4085	4085	0
10	20240529	212100	151298465	4085	4085	4085	4085	0
11	20240529	212000	151298465	4085	4085	4085	4085	0
12	20240529	211900	151298465	4085	4085	4085	4085	0
13	20240529	211800	151298465	4085	4085	4085	4085	0
14	20240529	211700	151298465	4085	4085	4085	4085	0
15	20240529	211600	151298465	4085	4085	4085	4085	0
16	20240529	211500	151298465	4085	4085	4085	4085	0
17	20240529	211400	151298465	4085	4085	4085	4085	0
18	20240529	211300	151298465	4085	4085	4085	4085	0
19	20240529	211200	151298465	4085	4085	4085	4085	0
20	20240529	211100	151298465	4085	4085	4085	4085	0
21	20240529	211000	151298465	4085	4085	4085	4085	0
22	20240529	210900	151298465	4085	4085	4085	4085	0
23	20240529	210800	151298465	4085	4085	4085	4085	0
24	20240529	210700	151298465	4085	4085	4085	4085	0
25	20240529	210600	151298465	4085	4085	4085	4085	0
26	20240529	210500	151298465	4085	4085	4085	4085	0
27	20240529	210400	151298465	4085	4085	4085	4085	0
28	20240529	210300	151298465	4085	4085	4085	4085	0
29	20240529	210200	151298465	4085	4085	4085	4085	0
30	20240529	210100	151298465	4085	4085	4085	4085	0
31	20240529	210000	151298465	4085	4085	4085	4085	0
32	20240529	205900	151298465	4085	4085	4085	4085	1554
33	20240529	205800	151298465	4085	4085	4085	4085	0
34	20240529	205700	151298465	4085	4085	4085	4085	0
35	20240529	205600	151298465	4085	4085	4085	4085	0
36	20240529	205500	151298465	4085	4085	4085	4085	0
37	20240529	205400	151298465	4085	4085	4085	4085	0
38	20240529	205300	151298465	4085	4085	4085	4085	0
39	20240529	205200	151298465	4085	4085	4085	4085	0
40	20240529	205100	151298465	4085	4085	4085	4085	0
41	20240529	205000	151298465	4085	4085	4085	4085	0
42	20240529	204900	151298465	4085	4085	4085	4085	0
43	20240529	204800	151298465	4085	4085	4085	4085	0
44	20240529	204700	151298465	4085	4085	4085	4085	0
45	20240529	204600	151298465	4085	4085	4085	4085	0
46	20240529	204500	151298465	4085	4085	4085	4085	0
47	20240529	204400	151298465	4085	4085	4085	4085	0
48	20240529	204300	151298465	4085	4085	4085	4085	0
49	20240529	204200	151298465	4085	4085	4085	4085	0
50	20240529	204100	151298465	4085	4085	4085	4085	0
51	20240529	204000	151298465	4085	4085	4085	4085	0
52	20240529	203900	151298465	4085	4085	4085	4085	0
53	20240529	203800	151298465	4085	4085	4085	4085	0
54	20240529	203700	151298465	4085	4085	4085	4085	0
55	20240529	203600	151298465	4085	4085	4085	4085	0
56	20240529	203500	151298465	4085	4085	4085	4085	0
57	20240529	203400	151298465	4085	4085	4085	4085	0
58	20240529	203300	151298465	4085	4085	4085	4085	0
59	20240529	203200	151298465	4085	4085	4085	4085	0
60	20240529	203100	151298465	4085	4085	4085	4085	0
61	20240529	203000	151298465	4085	4085	4085	4085	0
62	20240529	202900	151298465	4085	4085	4085	4085	1554
63	20240529	202800	151298465	4085	4085	4085	4085	0
64	20240529	202700	151298465	4085	4085	4085	4085	0
65	20240529	202600	151298465	4085	4085	4085	4085	0
66	20240529	202500	151298465	4085	4085	4085	4085	0
67	20240529	202400	151298465	4085	4085	4085	4085	0
68	20240529	202300	151298465	4085	4085	4085	4085	0
69	20240529	202200	151298465	4085	4085	4085	4085	0
70	20240529	202100	151298465	4085	4085	4085	4085	0
71	20240529	202000	151298465	4085	4085	4085	4085	0
72	20240529	201900	151298465	4085	4085	4085	4085	0
73	20240529	201800	151298465	4085	4085	4085	4085	0
74	20240529	201700	151298465	4085	4085	4085	4085	0
75	20240529	201600	151298465	4085	4085	4085	4085	0
76	20240529	201500	151298465	4085	4085	4085	4085	0
77	20240529	201400	151298465	4085	4085	4085	4085	0
78	20240529	201300	151298465	4085	4085	4085	4085	0
79	20240529	201200	151298465	4085	4085	4085	4085	0
80	20240529	201100	151298465	4085	4085	4085	4085	0
81	20240529	201000	151298465	4085	4085	4085	4085	0
82	20240529	200900	151298465	4085	4085	4085	4085	0
83	20240529	200800	151298465	4085	4085	4085	4085	0
84	20240529	200700	151298465	4085	4085	4085	4085	0
85	20240529	200600	151298465	4085	4085	4085	4085	0
86	20240529	200500	151298465	4085	4085	4085	4085	0
87	20240529	200400	151298465	4085	4085	4085	4085	0
88	20240529	200300	151298465	4085	4085	4085	4085	0
89	20240529	200200	151298465	4085	4085	4085	4085	0
90	20240529	200100	151298465	4085	4085	4085	4085	0
91	20240529	200000	151298465	4085	4085	4085	4085	0
92	20240529	195900	151298465	4085	4085	4085	4085	1554
93	20240529	195800	151298465	4085	4085	4085	4085	0
94	20240529	195700	151298465	4085	4085	4085	4085	0
95	20240529	195600	151298465	4085	4085	4085	4085	0
96	20240529	195500	151298465	4085	4085	4085	4085	0
97	20240529	195400	151298465	4085	4085	4085	4085	0
98	20240529	195300	151298465	4085	4085	4085	4085	0
99	20240529	195200	151298465	4085	4085	4085	4085	0
100	20240529	195100	151298465	4085	4085	4085	4085	0
101	20240529	195000	151298465	4085	4085	4085	4085	0
102	20240529	194900	151298465	4085	4085	4085	4085	0
103	20240529	194800	151298465	4085	4085	4085	4085	0
104	20240529	194700	151298465	4085	4085	4085	4085	0
105	20240529	194600	151298465	4085	4085	4085	4085	0
106	20240529	194500	151298465	4085	4085	4085	4085	0
107	20240529	194400	151298465	4085	4085	4085	4085	0
108	20240529	194300	151298465	4085	4085	4085	4085	0
109	20240529	194200	151298465	4085	4085	4085	4085	0
110	20240529	194100	151298465	4085	4085	4085	4085	0
111	20240529	194000	151298465	4085	4085	4085	4085	0
112	20240529	193900	151298465	4085	4085	4085	4085	0
113	20240529	193800	151298465	4085	4085	4085	4085	0
114	20240529	193700	151298465	4085	4085	4085	4085	0
115	20240529	193600	151298465	4085	4085	4085	4085	0
116	20240529	193500	151298465	4085	4085	4085	4085	0
117	20240529	193400	151298465	4085	4085	4085	4085	0
118	20240529	193300	151298465	4085	4085	4085	4085	0
119	20240529	193200	151298465	4085	4085	4085	4085	0
120	20240529	193100	151298465	4085	4085	4085	4085	0
121	20240529	193000	151298465	4085	4085	4085	4085	0
122	20240529	192900	151298465	4085	4085	4085	4085	1554
123	20240529	192800	151298465	4085	4085	4085	4085	0
124	20240529	192700	151298465	4085	4085	4085	4085	0
125	20240529	192600	151298465	4085	4085	4085	4085	0
126	20240529	192500	151298465	4085	4085	4085	4085	0
127	20240529	192400	151298465	4085	4085	4085	4085	0
128	20240529	192300	151298465	4085	4085	4085	4085	0
129	20240529	192200	151298465	4085	4085	4085	4085	0
130	20240529	192100	151298465	4085	4085	4085	4085	0
131	20240529	192000	151298465	4085	4085	4085	4085	0
132	20240529	191900	151298465	4085	4085	4085	4085	0
133	20240529	191800	151298465	4085	4085	4085	4085	0
134	20240529	191700	151298465	4085	4085	4085	4085	0
135	20240529	191600	151298465	4085	4085	4085	4085	0
136	20240529	191500	151298465	4085	4085	4085	4085	0
137	20240529	191400	151298465	4085	4085	4085	4085	0
138	20240529	191300	151298465	4085	4085	4085	4085	0
139	20240529	191200	151298465	4085	4085	4085	4085	0
140	20240529	191100	151298465	4085	4085	4085	4085	0
141	20240529	191000	151298465	4085	4085	4085	4085	0
142	20240529	190900	151298465	4085	4085	4085	4085	0
143	20240529	190800	151298465	4085	4085	4085	4085	0
144	20240529	190700	151298465	4085	4085	4085	4085	0
145	20240529	190600	151298465	4085	4085	4085	4085	0
146	20240529	190500	151298465	4085	4085	4085	4085	0
147	20240529	190400	151298465	4085	4085	4085	4085	0
148	20240529	190300	151298465	4085	4085	4085	4085	0
149	20240529	190200	151298465	4085	4085	4085	4085	0
150	20240529	190100	151298465	4085	4085	4085	4085	0
151	20240529	190000	151298465	4085	4085	4085	4085	0
152	20240529	185900	151298465	4085	4085	4085	4085	1554
153	20240529	185800	151298465	4085	4085	4085	4085	0
154	20240529	185700	151298465	4085	4085	4085	4085	0
155	20240529	185600	151298465	4085	4085	4085	4085	0
156	20240529	185500	151298465	4085	4085	4085	4085	0
157	20240529	185400	151298465	4085	4085	4085	4085	0
158	20240529	185300	151298465	4085	4085	4085	4085	0
159	20240529	185200	151298465	4085	4085	4085	4085	0
160	20240529	185100	151298465	4085	4085	4085	4085	0
161	20240529	185000	151298465	4085	4085	4085	4085	0
162	20240529	184900	151298465	4085	4085	4085	4085	0
163	20240529	184800	151298465	4085	4085	4085	4085	0
164	20240529	184700	151298465	4085	4085	4085	4085	0
165	20240529	184600	151298465	4085	4085	4085	4085	0
166	20240529	184500	151298465	4085	4085	4085	4085	0
167	20240529	184400	151298465	4085	4085	4085	4085	0
168	20240529	184300	151298465	4085	4085	4085	4085	0
169	20240529	184200	151298465	4085	4085	4085	4085	0
170	20240529	184100	151298465	4085	4085	4085	4085	0
171	20240529	184000	151298465	4085	4085	4085	4085	0
172	20240529	183900	151298465	4085	4085	4085	4085	0
173	20240529	183800	151298465	4085	4085	4085	4085	0
174	20240529	183700	151298465	4085	4085	4085	4085	0
175	20240529	183600	151298465	4085	4085	4085	4085	0
176	20240529	183500	151298465	4085	4085	4085	4085	0
177	20240529	183400	151298465	4085	4085	4085	4085	0
178	20240529	183300	151298465	4085	4085	4085	4085	0
179	20240529	183200	151298465	4085	4085	4085	4085	0
180	20240529	183100	151298465	4085	4085	4085	4085	0
181	20240529	183000	151298465	4085	4085	4085	4085	0
182	20240529	182900	151298465	4085	4085	4085	4085	1554
183	20240529	182800	151298465	4085	4085	4085	4085	0
184	20240529	182700	151298465	4085	4085	4085	4085	0
185	20240529	182600	151298465	4085	4085	4085	4085	0
186	20240529	182500	151298465	4085	4085	4085	4085	0
187	20240529	182400	151298465	4085	4085	4085	4085	0
188	20240529	182300	151298465	4085	4085	4085	4085	0
189	20240529	182200	151298465	4085	4085	4085	4085	0
190	20240529	182100	151298465	4085	4085	4085	4085	0
191	20240529	182000	151298465	4085	4085	4085	4085	0
192	20240529	181900	151298465	4085	4085	4085	4085	0
193	20240529	181800	151298465	4085	4085	4085	4085	0
194	20240529	181700	151298465	4085	4085	4085	4085	0
195	20240529	181600	151298465	4085	4085	4085	4085	0
196	20240529	181500	151298465	4085	4085	4085	4085	0
197	20240529	181400	151298465	4085	4085	4085	4085	0
198	20240529	181300	151298465	4085	4085	4085	4085	0
199	20240529	181200	151298465	4085	4085	4085	4085	0
200	20240529	181100	151298465	4085	4085	4085	4085	0
201	20240529	181000	151298465	4085	4085	4085	4085	0
202	20240529	180900	151298465	4085	4085	4085	4085	0
203	20240529	180800	151298465	4085	4085	4085	4085	0
204	20240529	180700	151298465	4085	4085	4085	4085	0
205	20240529	180600	151298465	4085	4085	4085	4085	0
206	20240529	180500	151298465	4085	4085	4085	4085	0
207	20240529	180400	151298465	4085	4085	4085	4085	0
208	20240529	180300	151298465	4085	4085	4085	4085	0
209	20240529	180200	151298465	4085	4085	4085	4085	0
210	20240529	180100	151298465	4085	4085	4085	4085	0
211	20240529	180000	151298465	4085	4085	4085	4085	0
212	20240529	175900	151298465	4085	4085	4085	4085	1554
213	20240529	175800	151298465	4085	4085	4085	4085	0
214	20240529	175700	151298465	4085	4085	4085	4085	0
215	20240529	175600	151298465	4085	4085	4085	4085	0
216	20240529	175500	151298465	4085	4085	4085	4085	0
217	20240529	175400	151298465	4085	4085	4085	4085	0
218	20240529	175300	151298465	4085	4085	4085	4085	0
219	20240529	175200	151298465	4085	4085	4085	4085	0
220	20240529	175100	151298465	4085	4085	4085	4085	0
221	20240529	175000	151298465	4085	4085	4085	4085	0
222	20240529	174900	151298465	4085	4085	4085	4085	0
223	20240529	174800	151298465	4085	4085	4085	4085	0
224	20240529	174700	151298465	4085	4085	4085	4085	0
225	20240529	174600	151298465	4085	4085	4085	4085	0
226	20240529	174500	151298465	4085	4085	4085	4085	0
227	20240529	174400	151298465	4085	4085	4085	4085	0
228	20240529	174300	151298465	4085	4085	4085	4085	0
229	20240529	174200	151298465	4085	4085	4085	4085	0
230	20240529	174100	151298465	4085	4085	4085	4085	0
231	20240529	174000	151298465	4085	4085	4085	4085	0
232	20240529	173900	151298465	4085	4085	4085	4085	0
233	20240529	173800	151298465	4085	4085	4085	4085	0
234	20240529	173700	151298465	4085	4085	4085	4085	0
235	20240529	173600	151298465	4085	4085	4085	4085	0
236	20240529	173500	151298465	4085	4085	4085	4085	0
237	20240529	173400	151298465	4085	4085	4085	4085	0
238	20240529	173300	151298465	4085	4085	4085	4085	0
239	20240529	173200	151298465	4085	4085	4085	4085	0
240	20240529	173100	151298465	4085	4085	4085	4085	0
241	20240529	173000	151298465	4085	4085	4085	4085	0
242	20240529	172900	151298465	4085	4085	4085	4085	1554
243	20240529	172800	151298465	4085	4085	4085	4085	0
244	20240529	172700	151298465	4085	4085	4085	4085	0
245	20240529	172600	151298465	4085	4085	4085	4085	0
246	20240529	172500	151298465	4085	4085	4085	4085	0
247	20240529	172400	151298465	4085	4085	4085	4085	0
248	20240529	172300	151298465	4085	4085	4085	4085	0
249	20240529	172200	151298465	4085	4085	4085	4085	0
250	20240529	172100	151298465	4085	4085	4085	4085	0
251	20240529	172000	151298465	4085	4085	4085	4085	0
252	20240529	171900	151298465	4085	4085	4085	4085	0
253	20240529	171800	151298465	4085	4085	4085	4085	0
254	20240529	171700	151298465	4085	4085	4085	4085	0
255	20240529	171600	151298465	4085	4085	4085	4085	0
256	20240529	171500	151298465	4085	4085	4085	4085	0
257	20240529	171400	151298465	4085	4085	4085	4085	0
258	20240529	171300	151298465	4085	4085	4085	4085	0
259	20240529	171200	151298465	4085	4085	4085	4085	0
260	20240529	171100	151298465	4085	4085	4085	4085	0
261	20240529	171000	151298465	4085	4085	4085	4085	0
262	20240529	170900	151298465	4085	4085	4085	4085	0
263	20240529	170800	151298465	4085	4085	4085	4085	0
264	20240529	170700	151298465	4085	4085	4085	4085	0
265	20240529	170600	151298465	4085	4085	4085	4085	0
266	20240529	170500	151298465	4085	4085	4085	4085	0
267	20240529	170400	151298465	4085	4085	4085	4085	0
268	20240529	170300	151298465	4085	4085	4085	4085	0
269	20240529	170200	151298465	4085	4085	4085	4085	0
270	20240529	170100	151298465	4085	4085	4085	4085	0
271	20240529	170000	151298465	4085	4085	4085	4085	0
272	20240529	165900	151298465	4085	4085	4085	4085	1554
273	20240529	165800	151298465	4085	4085	4085	4085	0
274	20240529	165700	151298465	4085	4085	4085	4085	0
275	20240529	165600	151298465	4085	4085	4085	4085	0
276	20240529	165500	151298465	4085	4085	4085	4085	0
277	20240529	165400	151298465	4085	4085	4085	4085	0
278	20240529	165300	151298465	4085	4085	4085	4085	0
279	20240529	165200	151298465	4085	4085	4085	4085	0
280	20240529	165100	151298465	4085	4085	4085	4085	0
281	20240529	165000	151298465	4085	4085	4085	4085	0
282	20240529	164900	151298465	4085	4085	4085	4085	0
283	20240529	164800	151298465	4085	4085	4085	4085	0
284	20240529	164700	151298465	4085	4085	4085	4085	0
285	20240529	164600	151298465	4085	4085	4085	4085	0
286	20240529	164500	151298465	4085	4085	4085	4085	0
287	20240529	164400	151298465	4085	4085	4085	4085	0
288	20240529	164300	151298465	4085	4085	4085	4085	0
289	20240529	164200	151298465	4085	4085	4085	4085	0
290	20240529	164100	151298465	4085	4085	4085	4085	0
291	20240529	164000	151298465	4085	4085	4085	4085	0
292	20240529	163900	151298465	4085	4085	4085	4085	0
293	20240529	163800	151298465	4085	4085	4085	4085	0
294	20240529	163700	151298465	4085	4085	4085	4085	0
295	20240529	163600	151298465	4085	4085	4085	4085	0
296	20240529	163500	151298465	4085	4085	4085	4085	0
297	20240529	163400	151298465	4085	4085	4085	4085	0
298	20240529	163300	151298465	4085	4085	4085	4085	0
299	20240529	163200	151298465	4085	4085	4085	4085	0
300	20240529	163100	151298465	4085	4085	4085	4085	0
301	20240529	163000	151298465	4085	4085	4085	4085	0
302	20240529	162900	151298465	4085	4085	4085	4085	1554
303	20240529	162800	151298465	4085	4085	4085	4085	0
304	20240529	162700	151298465	4085	4085	4085	4085	0
305	20240529	162600	151298465	4085	4085	4085	4085	0
306	20240529	162500	151298465	4085	4085	4085	4085	0
307	20240529	162400	151298465	4085	4085	4085	4085	0
308	20240529	162300	151298465	4085	4085	4085	4085	0
309	20240529	162200	151298465	4085	4085	4085	4085	0
310	20240529	162100	151298465	4085	4085	4085	4085	0
311	20240529	162000	151298465	4085	4085	4085	4085	0
312	20240529	161900	151298465	4085	4085	4085	4085	0
313	20240529	161800	151298465	4085	4085	4085	4085	0
314	20240529	161700	151298465	4085	4085	4085	4085	0
315	20240529	161600	151298465	4085	4085	4085	4085	0
316	20240529	161500	151298465	4085	4085	4085	4085	0
317	20240529	161400	151298465	4085	4085	4085	4085	0
318	20240529	161300	151298465	4085	4085	4085	4085	0
319	20240529	161200	151298465	4085	4085	4085	4085	0
320	20240529	161100	151298465	4085	4085	4085	4085	0
321	20240529	161000	151298465	4085	4085	4085	4085	0
322	20240529	160900	151298465	4085	4085	4085	4085	0
323	20240529	160800	151298465	4085	4085	4085	4085	0
324	20240529	160700	151298465	4085	4085	4085	4085	0
325	20240529	160600	151298465	4085	4085	4085	4085	0
326	20240529	160500	151298465	4085	4085	4085	4085	0
327	20240529	160400	151298465	4085	4085	4085	4085	0
328	20240529	160300	151298465	4085	4085	4085	4085	0
329	20240529	160200	151298465	4085	4085	4085	4085	0
330	20240529	160100	151298465	4085	4085	4085	4085	0
331	20240529	160000	151298465	4085	4085	4085	4085	0
332	20240529	155900	151298465	4085	4085	4085	4085	1554
333	20240529	155800	151298465	4085	4085	4085	4085	0
334	20240529	155700	151298465	4085	4085	4085	4085	0
335	20240529	155600	151298465	4085	4085	4085	4085	0
336	20240529	155500	151298465	4085	4085	4085	4085	0
337	20240529	155400	151298465	4085	4085	4085	4085	0
338	20240529	155300	151298465	4085	4085	4085	4085	0
339	20240529	155200	151298465	4085	4085	4085	4085	0
340	20240529	155100	151298465	4085	4085	4085	4085	0
341	20240529	155000	151298465	4085	4085	4085	4085	0
342	20240529	154900	151298465	4085	4085	4085	4085	0
343	20240529	154800	151298465	4085	4085	4085	4085	0
344	20240529	154700	151298465	4085	4085	4085	4085	0
345	20240529	154600	151298465	4085	4085	4085	4085	0
346	20240529	154500	151298465	4085	4085	4085	4085	0
347	20240529	154400	151298465	4085	4085	4085	4085	0
348	20240529	154300	151298465	4085	4085	4085	4085	0
349	20240529	154200	151298465	4085	4085	4085	4085	0
350	20240529	154100	151298465	4085	4085	4085	4085	0
351	20240529	154000	151298465	4085	4085	4085	4085	0
352	20240529	153900	151298465	4085	4085	4085	4085	0
353	20240529	153800	151298465	4085	4085	4085	4085	0
354	20240529	153700	151298465	4085	4085	4085	4085	0
355	20240529	153600	151298465	4085	4085	4085	4085	0
356	20240529	153500	151298465	4085	4085	4085	4085	0
357	20240529	153400	151298465	4085	4085	4085	4085	0
358	20240529	153300	151298465	4085	4085	4085	4085	0
359	20240529	153200	151298465	4085	4085	4085	4085	0
360	20240529	153100	151298465	4085	4085	4085	4085	0
361	20240529	153000	151298465	4085	4085	4085	4085	1554
362	20240529	152900	144950375	4115	4115	4115	4115	0
363	20240529	152800	144950375	4115	4115	4115	4115	0
364	20240529	152700	144950375	4115	4115	4115	4115	0
365	20240529	152600	144950375	4115	4115	4115	4115	0
366	20240529	152500	144950375	4115	4115	4115	4115	0
367	20240529	152400	144950375	4115	4115	4115	4115	0
368	20240529	152300	144950375	4115	4115	4115	4115	0
369	20240529	152200	144950375	4115	4115	4115	4115	0
370	20240529	152100	144950375	4115	4115	4115	4115	0
371	20240529	152000	144950375	4115	4115	4115	4115	0
372	20240529	151900	144950375	4115	4090	4115	4090	52
373	20240529	151800	144736895	4090	4090	4090	4090	12
374	20240529	151700	144687815	4090	4090	4090	4090	0
375	20240529	151600	144687815	4090	4090	4090	4090	34
376	20240529	151500	144548755	4090	4090	4090	4090	11
377	20240529	151400	144503765	4090	4090	4090	4090	0
378	20240529	151300	144503765	4090	4095	4095	4090	97
379	20240529	151200	144106850	4095	4095	4095	4095	10
380	20240529	151100	144065900	4095	4095	4095	4095	11
381	20240529	151000	144020855	4095	4095	4095	4095	19
382	20240529	150900	143943050	4095	4095	4095	4095	11
383	20240529	150800	143898005	4095	4095	4095	4095	34
384	20240529	150700	143758775	4090	4090	4095	4090	20
385	20240529	150600	143676965	4095	4095	4095	4095	1
386	20240529	150500	143672870	4090	4090	4090	4090	10
387	20240529	150400	143631970	4090	4090	4090	4090	70
388	20240529	150300	143345670	4105	4090	4105	4090	12
389	20240529	150200	143296560	4105	4105	4105	4105	2
390	20240529	150100	143288350	4090	4090	4105	4090	198
391	20240529	150000	142478515	4090	4090	4090	4090	10
392	20240529	145900	142437615	4090	4090	4090	4085	622
393	20240529	145800	139893690	4085	4085	4085	4085	19
394	20240529	145700	139816075	4090	4085	4090	4085	41
395	20240529	145600	139648585	4085	4090	4090	4085	338
396	20240529	145500	138266220	4090	4090	4105	4090	1118
397	20240529	145400	133693060	4090	4095	4095	4090	65
398	20240529	145300	133427165	4095	4090	4095	4090	16
399	20240529	145200	133361695	4090	4090	4090	4090	20
400	20240529	145100	133279895	4095	4095	4095	4095	117
401	20240529	145000	132800780	4095	4095	4095	4095	6
402	20240529	144900	132776210	4095	4095	4095	4095	20
403	20240529	144800	132694310	4095	4095	4095	4095	171
404	20240529	144700	131994065	4095	4105	4105	4095	13
405	20240529	144600	131940810	4100	4100	4105	4100	31
406	20240529	144500	131813705	4105	4105	4105	4105	1
407	20240529	144400	131809600	4100	4100	4100	4100	16
408	20240529	144300	131744000	4100	4095	4100	4095	18
409	20240529	144200	131670240	4095	4100	4100	4095	74
410	20240529	144100	131367090	4105	4095	4105	4095	62
411	20240529	144000	131112940	4095	4100	4100	4095	99
412	20240529	143900	130707135	4095	4095	4095	4095	0
413	20240529	143800	130707135	4095	4095	4095	4095	11
414	20240529	143700	130662090	4095	4095	4095	4095	19
415	20240529	143600	130584285	4095	4095	4095	4095	11
416	20240529	143500	130539240	4095	4100	4100	4095	47
417	20240529	143400	130346590	4105	4095	4105	4095	220
418	20240529	143300	129443690	4095	4095	4095	4095	0
419	20240529	143200	129443690	4095	4095	4095	4095	10
420	20240529	143100	129402740	4095	4095	4095	4095	19
421	20240529	143000	129324935	4095	4095	4095	4095	10
422	20240529	142900	129283985	4095	4095	4095	4095	11
423	20240529	142800	129238940	4095	4095	4095	4095	19
424	20240529	142700	129161135	4095	4095	4095	4095	0
425	20240529	142600	129161135	4095	4095	4095	4095	11
426	20240529	142500	129116090	4095	4095	4095	4095	69
427	20240529	142400	128833535	4095	4095	4095	4095	11
428	20240529	142300	128788490	4090	4090	4090	4090	10
429	20240529	142200	128747590	4090	4095	4095	4090	299
430	20240529	142100	127523230	4095	4095	4095	4095	0
431	20240529	142000	127523230	4095	4095	4095	4095	10
432	20240529	141900	127482280	4095	4095	4095	4095	19
433	20240529	141800	127404475	4095	4095	4095	4095	10
434	20240529	141700	127363525	4095	4095	4095	4095	24
435	20240529	141600	127265245	4095	4095	4095	4095	19
436	20240529	141500	127187440	4095	4095	4095	4095	0
437	20240529	141400	127187440	4095	4095	4095	4095	65
438	20240529	141300	126921265	4090	4090	4090	4090	2034
439	20240529	141200	118602205	4090	4090	4090	4090	11
440	20240529	141100	118557215	4090	4090	4090	4090	10
441	20240529	141000	118516315	4090	4090	4090	4090	20
442	20240529	140900	118434515	4095	4095	4095	4095	1
443	20240529	140800	118430420	4090	4095	4095	4090	11
444	20240529	140700	118385425	4090	4090	4090	4090	20
445	20240529	140600	118303625	4090	4090	4090	4090	10
446	20240529	140500	118262725	4090	4090	4090	4090	11
447	20240529	140400	118217735	4090	4095	4095	4090	12
448	20240529	140300	118168635	4095	4095	4095	4095	0
449	20240529	140200	118168635	4095	4095	4095	4095	11
450	20240529	140100	118123590	4095	4095	4095	4095	19
451	20240529	140000	118045785	4095	4095	4095	4095	11
452	20240529	135900	118000740	4095	4095	4095	4095	10
453	20240529	135800	117959790	4095	4095	4095	4095	20
454	20240529	135700	117877890	4095	4095	4095	4095	28
455	20240529	135600	117763230	4090	4095	4095	4090	66
456	20240529	135500	117493010	4090	4095	4095	4090	88
457	20240529	135400	117132990	4090	4090	4090	4090	10
458	20240529	135300	117092090	4090	4090	4090	4090	11
459	20240529	135200	117047100	4090	4095	4095	4090	27
460	20240529	135100	116936575	4095	4095	4095	4095	20
461	20240529	135000	116854675	4090	4120	4120	4090	12
462	20240529	134900	116805565	4090	4090	4090	4090	19
463	20240529	134800	116727855	4090	4090	4090	4090	11
464	20240529	134700	116682865	4120	4090	4120	4090	13
465	20240529	134600	116629605	4090	4090	4090	4090	67
466	20240529	134500	116355575	4090	4090	4090	4090	0
467	20240529	134400	116355575	4090	4120	4120	4090	20
468	20240529	134300	116273475	4095	4120	4120	4095	21
469	20240529	134200	116187455	4095	4095	4095	4095	10
470	20240529	134100	116146505	4095	4095	4095	4095	11
471	20240529	134000	116101460	4095	4095	4095	4095	18
472	20240529	133900	116027750	4095	4095	4095	4095	0
473	20240529	133800	116027750	4095	4120	4120	4095	37
474	20240529	133700	115875585	4095	4095	4095	4095	19
475	20240529	133600	115797780	4095	4095	4095	4095	11
476	20240529	133500	115752735	4095	4095	4095	4095	11
477	20240529	133400	115707690	4095	4095	4095	4095	19
478	20240529	133300	115629885	4120	4120	4120	4120	0
479	20240529	133200	115629885	4120	4095	4120	4095	21
480	20240529	133100	115543865	4090	4090	4090	4090	19
481	20240529	133000	115466155	4100	4100	4100	4100	2
482	20240529	132900	115457955	4090	4125	4125	4090	18
483	20240529	132800	115384055	4090	4090	4090	4090	19
484	20240529	132700	115306345	4090	4090	4090	4090	0
485	20240529	132600	115306345	4090	4090	4090	4090	10
486	20240529	132500	115265445	4125	4090	4125	4090	21
487	20240529	132400	115179520	4090	4125	4125	4090	510
488	20240529	132300	113076120	4090	4100	4125	4090	2011
489	20240529	132200	104802890	4085	4085	4100	4085	348
490	20240529	132100	103377610	4085	4085	4085	4085	0
491	20240529	132000	103377610	4085	4085	4085	4085	11
492	20240529	131900	103332675	4085	4085	4085	4085	29
493	20240529	131800	103214210	4085	4085	4085	4085	11
494	20240529	131700	103169275	4085	4085	4085	4085	10
495	20240529	131600	103128425	4085	4085	4095	4085	49
496	20240529	131500	102927960	4085	4085	4085	4085	0
497	20240529	131400	102927960	4085	4085	4085	4085	10
498	20240529	131300	102887110	4085	4085	4085	4085	68
499	20240529	131200	102609330	4085	4085	4085	4085	10
500	20240529	131100	102568480	4090	4085	4090	4085	12
501	20240529	131000	102519455	4085	4085	4085	4085	19
502	20240529	130900	102441840	4085	4085	4085	4085	0
503	20240529	130800	102441840	4085	4085	4085	4085	12
504	20240529	130700	102392820	4090	4090	4090	4090	39
505	20240529	130600	102233310	4090	4095	4095	4090	41
506	20240529	130500	102065470	4085	4085	4085	4085	10
507	20240529	130400	102024620	4085	4085	4085	4085	67
508	20240529	130300	101750925	4085	4085	4085	4085	0
509	20240529	130200	101750925	4085	4085	4085	4085	0
510	20240529	130100	101750925	4085	4095	4095	4085	19
511	20240529	130000	101673210	4085	4095	4095	4085	28
512	20240529	125900	101558740	4095	4095	4095	4095	7
513	20240529	125800	101530075	4085	4085	4085	4085	29
514	20240529	125700	101411610	4090	4090	4090	4090	9
515	20240529	125600	101374800	4085	4085	4085	4085	23
516	20240529	125500	101280845	4085	4085	4085	4085	57
517	20240529	125400	101048000	4085	4085	4085	4085	19
518	20240529	125300	100970385	4085	4085	4085	4085	0
519	20240529	125200	100970385	4085	4085	4085	4085	8
520	20240529	125100	100937705	4085	4085	4085	4085	19
521	20240529	125000	100860090	4085	4085	4085	4085	0
522	20240529	124900	100860090	4085	4090	4090	4085	20
523	20240529	124800	100778335	4090	4090	4090	4090	0
524	20240529	124700	100778335	4090	4090	4090	4090	19
525	20240529	124600	100700625	4090	4090	4090	4090	55
526	20240529	124500	100475675	4085	4085	4085	4085	19
527	20240529	124400	100398060	4085	4085	4085	4085	0
528	20240529	124300	100398060	4085	4090	4090	4085	24
529	20240529	124200	100299945	4090	4090	4090	4090	19
530	20240529	124100	100222235	4090	4090	4090	4090	0
531	20240529	124000	100222235	4090	4090	4090	4090	28
532	20240529	123900	100107715	4085	4085	4085	4085	0
533	20240529	123800	100107715	4085	4085	4085	4085	28
534	20240529	123700	99993335	4085	4085	4085	4085	0
535	20240529	123600	99993335	4085	4085	4085	4085	19
536	20240529	123500	99915720	4085	4085	4085	4085	55
537	20240529	123400	99691045	4085	4085	4085	4085	0
538	20240529	123300	99691045	4085	4085	4085	4085	19
539	20240529	123200	99613430	4085	4085	4085	4085	9
540	20240529	123100	99576665	4085	4085	4085	4085	40
541	20240529	123000	99413265	4085	4085	4085	4085	0
542	20240529	122900	99413265	4085	4085	4085	4085	27
543	20240529	122800	99302970	4085	4085	4085	4085	0
544	20240529	122700	99302970	4085	4085	4085	4085	19
545	20240529	122600	99225355	4085	4085	4085	4085	56
546	20240529	122500	98996595	4085	4085	4085	4085	0
547	20240529	122400	98996595	4085	4085	4085	4085	338
548	20240529	122300	97615865	4085	4085	4085	4085	9
549	20240529	122200	97579100	4085	4085	4085	4085	19
550	20240529	122100	97501485	4085	4085	4085	4085	0
551	20240529	122000	97501485	4085	4085	4085	4085	28
552	20240529	121900	97387105	4085	4085	4085	4085	0
553	20240529	121800	97387105	4085	4085	4085	4085	62
554	20240529	121700	97133835	4085	4085	4085	4085	9
555	20240529	121600	97097070	4085	4085	4085	4085	25
556	20240529	121500	96994945	4085	4085	4085	4085	0
557	20240529	121400	96994945	4085	4085	4085	4085	8
558	20240529	121300	96962265	4085	4085	4085	4085	19
559	20240529	121200	96884650	4085	4085	4085	4085	0
560	20240529	121100	96884650	4085	4085	4085	4085	28
561	20240529	121000	96770270	4085	4085	4085	4085	48
562	20240529	120900	96574190	4085	4085	4085	4085	19
563	20240529	120800	96496575	4085	4085	4085	4085	9
564	20240529	120700	96459810	4085	4085	4085	4085	20
565	20240529	120600	96378110	4085	4085	4085	4085	0
566	20240529	120500	96378110	4085	4085	4085	4085	9
567	20240529	120400	96341345	4085	4085	4085	4085	19
568	20240529	120300	96263730	4080	4080	4080	4080	0
569	20240529	120200	96263730	4080	4080	4080	4080	70
570	20240529	120100	95978130	4095	4095	4095	4095	385
571	20240529	120000	94401555	4080	4080	4080	4080	19
572	20240529	115900	94324035	4080	4090	4090	4080	2178
573	20240529	115800	85426270	4090	4090	4090	4090	20
574	20240529	115700	85344470	4090	4090	4090	4090	642
575	20240529	115600	82718690	4090	4090	4090	4090	29
576	20240529	115500	82600080	4090	4090	4090	4090	19
577	20240529	115400	82522370	4090	4090	4090	4090	49
578	20240529	115300	82321960	4090	4100	4100	4090	29
579	20240529	115200	82203340	4090	4090	4090	4090	0
580	20240529	115100	82203340	4090	4090	4090	4090	20
581	20240529	115000	82121540	4090	4090	4090	4090	8
582	20240529	114900	82088820	4090	4090	4090	4090	119
583	20240529	114800	81602110	4100	4100	4100	4100	1
584	20240529	114700	81598010	4100	4090	4100	4090	10
585	20240529	114600	81557100	4090	4100	4100	4090	112
586	20240529	114500	81098540	4090	4090	4090	4090	0
587	20240529	114400	81098540	4090	4090	4090	4090	28
588	20240529	114300	80984020	4090	4090	4090	4090	0
589	20240529	114200	80984020	4090	4090	4090	4090	20
590	20240529	114100	80902220	4090	4090	4090	4090	9
591	20240529	114000	80865410	4090	4090	4090	4090	19
592	20240529	113900	80787700	4100	4100	4100	4100	5
593	20240529	113800	80767200	4090	4090	4090	4090	58
594	20240529	113700	80529980	4090	4090	4090	4090	19
595	20240529	113600	80452270	4090	4090	4090	4090	0
596	20240529	113500	80452270	4090	4090	4090	4090	28
597	20240529	113400	80337750	4090	4090	4090	4090	0
598	20240529	113300	80337750	4090	4090	4090	4090	20
599	20240529	113200	80255950	4090	4090	4090	4090	9
600	20240529	113100	80219140	4090	4090	4090	4090	574
601	20240529	113000	77871480	4090	4090	4090	4090	0
602	20240529	112900	77871480	4090	4090	4090	4090	28
603	20240529	112800	77756960	4090	4090	4090	4090	0
604	20240529	112700	77756960	4090	4090	4090	4090	110
605	20240529	112600	77307060	4090	4090	4090	4090	27
606	20240529	112500	77196630	4090	4090	4090	4090	0
607	20240529	112400	77196630	4090	4090	4090	4090	64
608	20240529	112300	76934870	4090	4090	4090	4090	9
609	20240529	112200	76898060	4095	4095	4095	4095	312
610	20240529	112100	75620420	4095	4095	4095	4095	0
611	20240529	112000	75620420	4095	4095	4095	4095	28
612	20240529	111900	75505760	4095	4095	4095	4095	0
613	20240529	111800	75505760	4095	4095	4095	4095	0
614	20240529	111700	75505760	4095	4095	4095	4095	20
615	20240529	111600	75423860	4095	4095	4095	4095	51
616	20240529	111500	75215015	4095	4095	4095	4095	19
617	20240529	111400	75137210	4095	4095	4095	4095	0
618	20240529	111300	75137210	4095	4095	4095	4095	19
619	20240529	111200	75059405	4095	4095	4095	4095	0
620	20240529	111100	75059405	4095	4095	4095	4095	19
621	20240529	111000	74981600	4095	4095	4095	4095	0
622	20240529	110900	74981600	4095	4095	4095	4095	0
623	20240529	110800	74981600	4095	4095	4095	4095	71
624	20240529	110700	74690855	4095	4095	4095	4095	200
625	20240529	110600	73871855	4095	4095	4095	4095	19
626	20240529	110500	73794050	4095	4095	4095	4095	0
627	20240529	110400	73794050	4095	4095	4095	4095	19
628	20240529	110300	73716245	4095	4095	4095	4095	0
629	20240529	110200	73716245	4095	4095	4095	4095	19
630	20240529	110100	73638440	4095	4095	4100	4095	69
631	20240529	110000	73355880	4095	4095	4095	4095	0
632	20240529	105900	73355880	4095	4095	4095	4095	20
633	20240529	105800	73273980	4090	4090	4090	4090	0
634	20240529	105700	73273980	4090	4090	4090	4090	19
635	20240529	105600	73196270	4090	4090	4090	4090	0
636	20240529	105500	73196270	4090	4100	4100	4090	22
637	20240529	105400	73106260	4090	4090	4090	4090	49
638	20240529	105300	72905850	4095	4090	4095	4090	24
639	20240529	105200	72807665	4095	4095	4095	4095	0
640	20240529	105100	72807665	4095	4095	4095	4095	18
641	20240529	105000	72733955	4100	4100	4100	4100	300
642	20240529	104900	71503955	4095	4095	4095	4095	0
643	20240529	104800	71503955	4095	4095	4095	4095	19
644	20240529	104700	71426150	4100	4090	4100	4090	199
645	20240529	104600	70611990	4090	4090	4090	4090	169
646	20240529	104500	69920780	4095	4095	4095	4095	1
647	20240529	104400	69916685	4090	4090	4090	4090	20
648	20240529	104300	69834885	4090	4090	4090	4090	0
649	20240529	104200	69834885	4090	4090	4090	4090	164
650	20240529	104100	69164125	4090	4090	4090	4090	0
651	20240529	104000	69164125	4090	4090	4090	4090	0
652	20240529	103900	69164125	4090	4090	4090	4090	67
653	20240529	103800	68890095	4090	4095	4095	4090	500
654	20240529	103700	66843745	4095	4095	4095	4095	19
655	20240529	103600	66765940	4095	4095	4095	4095	0
656	20240529	103500	66765940	4095	4100	4100	4095	247
657	20240529	103400	65754240	4100	4100	4100	4100	53
658	20240529	103300	65536940	4095	4095	4095	4095	178
659	20240529	103200	64808030	4095	4095	4095	4095	233
660	20240529	103100	63853895	4095	4100	4100	4095	1252
661	20240529	103000	58722990	4100	4100	4100	4100	19
662	20240529	102900	58645090	4100	4100	4100	4100	0
663	20240529	102800	58645090	4100	4105	4105	4100	20
664	20240529	102700	58563085	4100	4100	4100	4100	0
665	20240529	102600	58563085	4100	4100	4100	4100	20
666	20240529	102500	58481085	4105	4105	4105	4105	0
667	20240529	102400	58481085	4105	4105	4105	4105	22
668	20240529	102300	58390775	4105	4100	4105	4100	70
669	20240529	102200	58103525	4100	4100	4100	4100	19
670	20240529	102100	58025625	4100	4100	4100	4100	0
671	20240529	102000	58025625	4100	4100	4100	4100	19
672	20240529	101900	57947725	4100	4100	4100	4100	19
673	20240529	101800	57869825	4100	4095	4100	4095	863
674	20240529	101700	54331625	4095	4100	4100	4095	22
675	20240529	101600	54241520	4095	4100	4100	4095	300
676	20240529	101500	53013015	4095	4095	4095	4095	70
677	20240529	101400	52726365	4095	4095	4095	4095	0
678	20240529	101300	52726365	4095	4095	4095	4095	63
679	20240529	101200	52468380	4095	4100	4100	4095	22
680	20240529	101100	52378275	4095	4100	4100	4095	34
681	20240529	101000	52238970	4095	4095	4095	4095	20
682	20240529	100900	52157070	4095	4095	4095	4095	19
683	20240529	100800	52079265	4100	4100	4100	4100	10
684	20240529	100700	52038265	4095	4095	4095	4095	19
685	20240529	100600	51960460	4095	4095	4095	4095	70
686	20240529	100500	51673810	4095	4100	4100	4095	20
687	20240529	100400	51591905	4100	4110	4110	4095	22
688	20240529	100300	51501790	4105	4095	4105	4095	221
689	20240529	100200	50594775	4105	4105	4105	4105	3
690	20240529	100100	50582460	4100	4105	4105	4100	21
691	20240529	100000	50496355	4095	4095	4095	4095	19
692	20240529	095900	50418550	4095	4095	4095	4095	19
693	20240529	095800	50340745	4095	4095	4095	4095	19
694	20240529	095700	50262940	4105	4095	4105	4095	66
695	20240529	095600	49992650	4095	4095	4095	4095	0
696	20240529	095500	49992650	4095	4095	4095	4095	19
697	20240529	095400	49914845	4095	4095	4095	4095	19
698	20240529	095300	49837040	4095	4095	4095	4095	270
699	20240529	095200	48731390	4095	4095	4095	4095	19
700	20240529	095100	48653585	4095	4095	4095	4095	19
701	20240529	095000	48575780	4095	4095	4095	4095	50
702	20240529	094900	48371030	4095	4095	4095	4095	19
703	20240529	094800	48293225	4085	4100	4100	4085	4060
704	20240529	094700	31677655	4100	4100	4105	4100	54
705	20240529	094600	31456250	4105	4105	4105	4100	34
706	20240529	094500	31316775	4105	4095	4105	4095	54
707	20240529	094400	31095295	4095	4095	4095	4095	0
708	20240529	094300	31095295	4095	4100	4100	4095	382
709	20240529	094200	29529195	4105	4100	4105	4100	918
710	20240529	094100	25765385	4105	4105	4105	4100	70
711	20240529	094000	25478130	4100	4105	4105	4100	24
712	20240529	093900	25379710	4105	4095	4105	4095	543
713	20240529	093800	23153490	4095	4095	4095	4095	0
714	20240529	093700	23153490	4095	4095	4095	4095	19
715	20240529	093600	23075685	4095	4100	4100	4095	20
716	20240529	093500	22993780	4100	4100	4100	4100	10
717	20240529	093400	22952780	4100	4100	4105	4100	2227
718	20240529	093300	13822060	4100	4105	4105	4100	53
719	20240529	093200	13604545	4105	4105	4105	4105	0
720	20240529	093100	13604545	4105	4105	4105	4105	20
721	20240529	093000	13522445	4105	4100	4105	4100	260
722	20240529	092900	12455195	4100	4105	4105	4100	23
723	20240529	092800	12360875	4105	4105	4105	4100	789
724	20240529	092700	9122125	4105	4105	4105	4105	20
725	20240529	092600	9040025	4105	4105	4105	4105	534
726	20240529	092500	6847955	4105	4115	4115	4105	1334
727	20240529	092400	1368845	4115	4115	4115	4115	0
728	20240529	092300	1368845	4115	4115	4115	4115	0
729	20240529	092200	1368845	4115	4115	4115	4115	1
730	20240529	092100	1364730	4115	4115	4115	4115	4
731	20240529	092000	1348270	4115	4115	4115	4115	8
732	20240529	091900	1315350	4115	4115	4115	4115	3
733	20240529	091800	1303005	4115	4115	4115	4115	11
734	20240529	091700	1257740	4115	4115	4115	4115	19
735	20240529	091600	1179555	4125	4125	4125	4125	2
736	20240529	091500	1171305	4115	4120	4120	4115	22
737	20240529	091400	1080770	4120	4120	4120	4120	181
738	20240529	091300	335050	4120	4120	4120	4120	9
739	20240529	091200	297970	4120	4120	4120	4120	1
740	20240529	091100	293850	4120	4120	4120	4120	2
741	20240529	091000	285610	4130	4130	4130	4130	8
742	20240529	090900	252570	4120	4120	4120	4120	1
743	20240529	090800	248450	4125	4130	4130	4125	2
744	20240529	090700	240195	4130	4130	4130	4130	3
745	20240529	090600	227805	4130	4130	4130	4130	1
746	20240529	090500	223675	4130	4130	4130	4130	0
747	20240529	090400	223675	4130	4130	4130	4130	3
748	20240529	090300	211285	4130	4150	4150	4130	33
749	20240529	090200	74495	4135	4140	4140	4135	13
750	20240529	090100	20690	4140	4140	4140	4140	3
751	20240529	090000	8270	4135	4135	4135	4135	2